Skip to main content

Deutsche Tele Ag ADR (OP: DTEGY )

30.21 -0.27 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.872 9.930 9.780 9.870 446,325 +0.03(+0.30%)
May 30, 2012 9.900 9.900 9.790 9.840 565,491 -0.22(-2.19%)
May 29, 2012 10.04 10.13 9.990 10.06 275,974 -0.15(-1.47%)
May 25, 2012 10.19 10.32 10.13 10.21 250,824 -0.04(-0.39%)
May 24, 2012 10.40 10.40 10.15 10.25 432,114 +0.10(+0.99%)
May 23, 2012 10.35 10.42 10.00 10.15 447,205 -0.27(-2.59%)
May 22, 2012 11.10 11.10 10.40 10.42 291,182 -0.99(-8.68%)
May 21, 2012 11.24 11.43 11.18 11.41 384,636 +0.23(+2.06%)
May 18, 2012 11.15 11.19 11.11 11.18 199,843 +0.19(+1.73%)
May 17, 2012 11.15 11.16 10.99 10.99 504,887 -0.15(-1.35%)
May 16, 2012 11.20 11.23 11.10 11.14 1,501,316 -0.12(-1.07%)
May 15, 2012 11.34 11.43 11.22 11.26 510,179 -0.09(-0.79%)
May 14, 2012 11.36 11.41 11.28 11.35 237,009 -0.18(-1.56%)
May 11, 2012 11.35 11.54 11.34 11.53 382,316 +0.08(+0.70%)
May 10, 2012 11.51 11.54 11.44 11.45 704,841 +0.12(+1.06%)
May 09, 2012 11.04 11.34 10.98 11.33 4,055,632 +0.05(+0.44%)
May 08, 2012 11.24 11.29 11.13 11.28 1,315,302 +0.11(+0.98%)
May 07, 2012 11.08 11.19 11.05 11.17 337,226 +0.06(+0.54%)
May 04, 2012 11.27 11.28 11.09 11.11 299,133 -0.02(-0.18%)
May 03, 2012 11.14 11.20 11.09 11.13 1,672,723 -0.06(-0.54%)
May 02, 2012 11.20 11.24 11.10 11.19 723,727 -0.20(-1.76%)
May 01, 2012 11.44 11.44 11.35 11.39 208,028 -0.01(-0.09%)
Apr 30, 2012 11.43 11.48 11.31 11.40 256,930 +0.04(+0.35%)
Apr 27, 2012 11.44 11.44 11.27 11.36 186,270 +0.06(+0.53%)
Apr 26, 2012 11.27 11.32 11.18 11.30 257,015 +0.00(+0.00%)
Apr 25, 2012 11.20 11.34 11.20 11.30 210,426 -0.02(-0.18%)
Apr 24, 2012 11.36 11.36 11.25 11.32 136,765 +0.15(+1.34%)
Apr 23, 2012 11.31 11.31 11.08 11.17 270,596 -0.17(-1.50%)
Apr 20, 2012 11.24 11.41 11.24 11.34 135,752 +0.12(+1.07%)
Apr 19, 2012 11.21 11.32 11.15 11.22 279,137 -0.10(-0.88%)
Apr 18, 2012 11.30 11.40 11.25 11.32 225,331 -0.20(-1.74%)
Apr 17, 2012 11.39 11.54 11.32 11.52 460,524 +0.19(+1.68%)
Apr 16, 2012 11.25 11.34 11.14 11.33 340,839 +0.08(+0.71%)
Apr 13, 2012 11.38 11.38 11.19 11.25 370,830 -0.33(-2.85%)
Apr 12, 2012 11.41 11.58 11.39 11.58 168,233 +0.06(+0.52%)
Apr 11, 2012 11.52 11.57 11.46 11.52 300,258 +0.12(+1.05%)
Apr 10, 2012 11.48 11.52 11.36 11.40 228,636 -0.13(-1.13%)
Apr 09, 2012 11.40 11.59 11.21 11.53 189,423 -0.03(-0.26%)
Apr 05, 2012 11.47 11.57 11.44 11.56 220,744 -0.16(-1.37%)
Apr 04, 2012 11.75 11.80 11.65 11.72 216,989 -0.27(-2.25%)
Apr 03, 2012 12.16 12.18 11.93 11.99 129,919 -0.18(-1.48%)
Apr 02, 2012 11.99 12.20 11.97 12.17 474,219 +0.12(+1.00%)
Mar 30, 2012 12.09 12.09 12.00 12.05 235,318 +0.01(+0.08%)
Mar 29, 2012 11.93 12.05 11.88 12.04 359,843 -0.14(-1.15%)
Mar 28, 2012 12.28 12.32 12.11 12.18 463,793 -0.19(-1.54%)
Mar 27, 2012 12.40 12.43 12.34 12.37 241,969 +0.00(+0.00%)
Mar 26, 2012 12.21 12.37 12.21 12.37 294,643 +0.26(+2.15%)
Mar 23, 2012 12.15 12.16 12.05 12.11 311,582 +0.12(+1.00%)
Mar 22, 2012 11.90 12.05 11.88 11.99 165,643 -0.06(-0.50%)
Mar 21, 2012 11.98 12.06 11.95 12.05 162,183 +0.03(+0.25%)
Mar 20, 2012 11.95 12.09 11.93 12.02 423,827 +0.06(+0.50%)
Mar 19, 2012 11.82 11.98 11.78 11.96 197,663 +0.23(+1.96%)
Mar 16, 2012 11.71 11.74 11.66 11.73 199,705 +0.11(+0.95%)
Mar 15, 2012 11.55 11.62 11.50 11.62 169,194 +0.08(+0.69%)
Mar 14, 2012 11.55 11.57 11.49 11.54 248,234 -0.06(-0.52%)
Mar 13, 2012 11.43 11.60 11.37 11.60 776,122 +0.07(+0.61%)
Mar 12, 2012 11.41 11.54 11.41 11.53 167,562 +0.05(+0.44%)
Mar 09, 2012 11.48 11.53 11.41 11.48 136,929 -0.05(-0.43%)
Mar 08, 2012 11.38 11.55 11.38 11.53 159,782 +0.23(+2.04%)
Mar 07, 2012 11.18 11.30 11.13 11.30 398,732 +0.12(+1.07%)
Mar 06, 2012 11.21 11.25 11.12 11.18 550,826 -0.37(-3.20%)
Mar 05, 2012 11.49 11.55 11.46 11.55 175,281 +0.05(+0.43%)
Mar 02, 2012 11.51 11.55 11.45 11.50 196,703 -0.16(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.